easyJet (EZJ) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. easyJet

Date Open High Low Close* Volume
21/05/2009 261.00p 267.56p 256.56p 258.04p 1781564
20/05/2009 258.25p 269.88p 257.41p 264.81p 2711130
19/05/2009 252.12p 263.96p 252.12p 256.56p 3071454
18/05/2009 239.22p 258.46p 237.31p 250.85p 2975734
15/05/2009 247.25p 247.25p 238.16p 243.23p 2465502
14/05/2009 228.64p 246.83p 228.64p 242.39p 2706566
13/05/2009 240.06p 241.97p 226.53p 230.54p 3026486
12/05/2009 238.58p 245.14p 234.77p 240.49p 4666420
11/05/2009 248.10p 252.12p 235.62p 239.22p 2917245
08/05/2009 256.35p 258.89p 247.25p 249.37p 3104426
07/05/2009 269.25p 275.38p 254.87p 256.77p 3270991
06/05/2009 272.63p 284.90p 264.17p 270.10p 7957212
05/05/2009 264.60p 283.42p 261.00p 281.09p 4280968
01/05/2009 262.06p 262.27p 255.50p 258.04p 1370190
30/04/2009 269.88p 274.54p 265.02p 268.40p 3202086
29/04/2009 255.93p 274.96p 255.93p 270.10p 4397572
28/04/2009 263.96p 263.96p 251.27p 255.71p 3821919
27/04/2009 274.96p 274.96p 265.65p 270.94p 3053633
24/04/2009 279.40p 284.69p 275.17p 283.63p 1192690
23/04/2009 273.69p 282.15p 271.37p 280.88p 2406939
22/04/2009 270.52p 278.56p 267.14p 276.44p 1834551
21/04/2009 263.33p 273.90p 260.58p 271.37p 1798157
20/04/2009 269.25p 274.96p 262.91p 265.65p 2183158
17/04/2009 272.21p 274.33p 264.60p 273.06p 2004208
16/04/2009 262.27p 274.54p 262.27p 272.42p 2012501
15/04/2009 261.85p 265.02p 257.62p 262.06p 1587315
14/04/2009 264.60p 273.90p 256.77p 265.65p 1277221
09/04/2009 257.19p 262.91p 255.50p 260.37p 1429873
08/04/2009 248.31p 263.75p 248.31p 257.62p 2224035
07/04/2009 266.08p 266.71p 253.18p 253.60p 2398877
06/04/2009 262.27p 272.85p 262.06p 265.02p 2656143
03/04/2009 262.27p 265.87p 253.81p 258.04p 3218528
02/04/2009 249.79p 265.44p 245.98p 260.37p 2787619
01/04/2009 236.47p 248.73p 231.81p 244.72p 4102279
31/03/2009 234.99p 240.06p 230.12p 236.47p 1818348
30/03/2009 236.25p 237.95p 232.66p 232.66p 1406254
27/03/2009 239.85p 244.50p 236.04p 237.31p 1173877
26/03/2009 244.93p 246.83p 238.16p 240.49p 2518353
25/03/2009 245.35p 251.70p 243.66p 245.98p 3261341
24/03/2009 236.25p 242.60p 227.79p 236.89p 2052218
23/03/2009 241.97p 243.02p 233.08p 234.99p 2104656
20/03/2009 235.83p 245.14p 235.20p 240.91p 2300005
19/03/2009 232.87p 241.33p 232.66p 235.20p 1659474
18/03/2009 234.99p 237.31p 224.41p 229.91p 3535350
17/03/2009 241.33p 241.33p 229.49p 234.14p 2560390
16/03/2009 239.22p 246.20p 237.31p 241.33p 1840151
13/03/2009 243.23p 248.73p 232.24p 234.99p 2552330
12/03/2009 251.06p 251.06p 229.91p 238.79p 3612226
11/03/2009 246.62p 254.66p 244.72p 250.21p 2201971
10/03/2009 243.23p 247.68p 237.52p 246.20p 2384914
09/03/2009 246.62p 249.79p 240.06p 242.60p 1489884
06/03/2009 250.43p 251.48p 242.60p 244.08p 1859596
05/03/2009 261.42p 261.42p 249.16p 251.06p 1548183
04/03/2009 244.08p 265.23p 244.08p 262.91p 3110628
03/03/2009 250.85p 252.54p 238.79p 242.18p 2099412
02/03/2009 257.62p 257.62p 249.37p 250.85p 1672068
27/02/2009 262.91p 269.46p 258.67p 261.21p 2727529
26/02/2009 260.58p 267.56p 254.66p 264.60p 3305404
25/02/2009 265.87p 265.87p 251.91p 258.04p 2971484
24/02/2009 248.73p 260.58p 239.64p 260.37p 2491107
23/02/2009 249.58p 256.35p 248.52p 250.64p 3484198
20/02/2009 248.95p 250.00p 238.58p 244.93p 2013208
19/02/2009 251.91p 254.87p 246.41p 250.85p 2588458
18/02/2009 253.18p 256.77p 245.35p 252.54p 2645132
17/02/2009 253.81p 259.73p 249.37p 253.39p 3065140
16/02/2009 249.58p 257.83p 247.04p 253.81p 2332444
13/02/2009 255.71p 260.37p 248.73p 250.85p 1375044
12/02/2009 252.75p 257.62p 248.95p 255.29p 1956436
11/02/2009 256.77p 260.79p 251.27p 254.02p 2240342
10/02/2009 258.25p 266.50p 255.50p 257.41p 3112159
09/02/2009 263.33p 268.40p 258.46p 258.89p 2540225
06/02/2009 256.35p 268.19p 249.79p 262.27p 4543893
05/02/2009 248.73p 263.96p 247.25p 254.02p 5221263
04/02/2009 252.12p 258.46p 247.89p 253.81p 5591790
03/02/2009 254.44p 255.71p 244.72p 248.73p 3429562
02/02/2009 258.04p 262.27p 246.20p 251.27p 3966924
30/01/2009 264.60p 264.60p 251.91p 252.96p 6070951
29/01/2009 283.42p 283.42p 258.67p 260.79p 3751494
28/01/2009 278.35p 283.84p 268.62p 283.84p 4306986
27/01/2009 263.12p 274.33p 263.12p 274.33p 3722585
26/01/2009 258.04p 267.56p 253.81p 263.54p 4075954
23/01/2009 244.50p 260.58p 241.97p 258.04p 6621648
22/01/2009 236.89p 248.10p 234.56p 242.60p 9248920
21/01/2009 219.76p 224.20p 208.55p 215.74p 4508399
20/01/2009 231.81p 234.35p 219.33p 224.20p 3754396
19/01/2009 239.85p 239.85p 227.16p 232.45p 1638641
16/01/2009 246.20p 250.43p 234.77p 234.99p 2110020
15/01/2009 256.77p 256.77p 237.52p 243.45p 3290922
14/01/2009 266.50p 266.50p 250.21p 255.08p 2665196
13/01/2009 254.66p 264.81p 250.00p 261.64p 2886557
12/01/2009 250.21p 259.94p 249.16p 252.96p 2320656
09/01/2009 250.00p 258.04p 249.58p 251.91p 1644191
08/01/2009 243.66p 254.66p 240.49p 252.12p 2429117
07/01/2009 241.75p 256.98p 241.12p 243.23p 3034415
06/01/2009 239.22p 244.72p 236.04p 239.00p 2852594
05/01/2009 244.50p 247.25p 233.29p 236.68p 2131837
02/01/2009 239.43p 250.43p 237.95p 242.39p 1297166
31/12/2008 239.00p 239.00p 232.87p 237.10p 428079
30/12/2008 233.72p 239.43p 229.49p 232.45p 657812
29/12/2008 238.79p 238.79p 229.70p 231.18p 1214001
24/12/2008 225.68p 238.37p 222.72p 238.37p 302764
23/12/2008 225.68p 234.56p 224.62p 225.68p 1170348
22/12/2008 215.95p 228.43p 213.20p 225.68p 1592520
19/12/2008 228.01p 228.01p 211.72p 211.72p 4461979
18/12/2008 223.99p 229.28p 222.08p 222.30p 3626219
17/12/2008 227.58p 230.12p 221.03p 222.08p 2339077
16/12/2008 232.66p 232.66p 217.64p 222.93p 3093384
15/12/2008 233.72p 238.58p 223.35p 225.05p 3613905
12/12/2008 238.16p 239.22p 224.20p 227.79p 5048230
11/12/2008 266.50p 266.50p 240.70p 242.81p 3046143
10/12/2008 258.46p 261.00p 243.45p 260.16p 1594675
09/12/2008 248.10p 266.50p 237.95p 260.58p 2733596
08/12/2008 233.08p 253.81p 229.28p 252.96p 4620540
05/12/2008 230.97p 230.97p 211.51p 224.41p 3301154
04/12/2008 231.39p 242.18p 221.45p 230.97p 2820278
03/12/2008 219.97p 232.45p 214.89p 230.33p 1783778
02/12/2008 217.01p 238.16p 204.32p 220.60p 3510202
01/12/2008 233.51p 236.68p 215.95p 220.18p 2103820
28/11/2008 226.10p 239.00p 223.56p 232.66p 2207653
27/11/2008 218.49p 230.12p 211.09p 227.58p 1626600
26/11/2008 214.47p 229.91p 210.66p 220.81p 3435891
25/11/2008 224.20p 229.06p 207.49p 222.93p 3262533
24/11/2008 215.74p 225.89p 208.97p 225.05p 3285450
21/11/2008 206.22p 222.08p 198.61p 216.58p 4340493
20/11/2008 183.80p 207.28p 180.21p 196.49p 6315024
19/11/2008 215.74p 215.74p 174.49p 186.34p 5632064
18/11/2008 231.18p 231.81p 181.90p 212.35p 9487463
17/11/2008 228.43p 236.89p 215.32p 233.93p 3839888
14/11/2008 248.10p 251.48p 217.64p 225.05p 5605014
13/11/2008 222.72p 244.50p 222.51p 236.47p 2945421
12/11/2008 251.48p 256.14p 211.51p 223.35p 3544486
11/11/2008 256.56p 259.31p 233.72p 239.64p 2529731
10/11/2008 264.60p 268.19p 246.62p 249.16p 2706916
07/11/2008 271.79p 283.63p 249.16p 253.39p 2597172
06/11/2008 254.44p 277.92p 251.91p 267.77p 3048602
05/11/2008 259.31p 270.73p 251.48p 258.46p 4072896
04/11/2008 254.02p 270.52p 253.60p 268.62p 2740630
03/11/2008 265.23p 265.23p 243.23p 249.37p 3367595
31/10/2008 266.50p 270.31p 240.49p 260.58p 4134448
30/10/2008 251.48p 267.77p 241.12p 267.77p 3086272
29/10/2008 239.00p 243.45p 227.16p 241.97p 2406127
28/10/2008 233.72p 237.10p 206.01p 226.74p 2885962
27/10/2008 224.20p 233.29p 210.24p 225.26p 1677627
24/10/2008 235.62p 236.89p 203.26p 231.39p 3551784
23/10/2008 251.27p 268.40p 237.52p 242.81p 3235367
22/10/2008 263.75p 265.65p 252.96p 264.39p 2828910
21/10/2008 268.19p 278.98p 253.81p 264.81p 1954882
20/10/2008 272.42p 272.63p 254.66p 263.33p 3325280
17/10/2008 269.67p 277.29p 257.41p 268.19p 3781506
16/10/2008 252.75p 266.50p 237.95p 259.10p 3102412
15/10/2008 274.96p 276.86p 253.81p 261.42p 2732428
14/10/2008 277.50p 298.44p 255.29p 270.73p 3527897
13/10/2008 253.81p 272.42p 253.81p 270.31p 3086766
10/10/2008 237.10p 261.85p 237.10p 255.50p 5170319
09/10/2008 260.16p 268.40p 251.91p 257.83p 1990484
08/10/2008 236.68p 274.33p 228.43p 255.50p 4167960
07/10/2008 263.96p 270.31p 240.27p 248.95p 7150234
06/10/2008 270.52p 280.88p 254.87p 258.04p 4757208
03/10/2008 274.33p 281.94p 263.12p 277.08p 3614636
02/10/2008 266.29p 277.71p 260.58p 272.42p 3811311
01/10/2008 268.40p 275.81p 258.67p 266.29p 3326497
30/09/2008 241.97p 284.90p 239.22p 266.50p 6419386
29/09/2008 287.44p 287.44p 249.58p 257.41p 5613352
26/09/2008 285.11p 287.02p 274.96p 283.00p 3219396
25/09/2008 290.61p 298.44p 280.25p 286.81p 3430044
24/09/2008 291.25p 296.96p 275.17p 287.65p 2200797
23/09/2008 294.42p 298.65p 274.96p 287.23p 5227078
22/09/2008 334.18p 348.99p 300.98p 307.11p 7066522
19/09/2008 346.87p 358.08p 320.01p 335.03p 15232091
18/09/2008 296.11p 317.26p 294.00p 307.53p 8100682
17/09/2008 311.34p 317.26p 283.21p 296.11p 13300008
16/09/2008 289.34p 329.95p 289.34p 303.09p 13200184
15/09/2008 287.65p 299.71p 272.63p 296.11p 5206770
12/09/2008 298.44p 301.19p 280.67p 286.59p 5101202
11/09/2008 304.36p 304.36p 281.94p 290.19p 6929789
10/09/2008 314.30p 314.30p 301.19p 308.59p 5245696
09/09/2008 295.90p 321.92p 295.90p 317.69p 9438846
08/09/2008 295.90p 306.48p 283.21p 295.05p 1427086
05/09/2008 297.59p 297.59p 283.00p 288.07p 4913847
04/09/2008 308.80p 316.42p 288.92p 293.36p 6463178
03/09/2008 318.95p 349.84p 309.23p 310.07p 10564939
02/09/2008 301.40p 328.26p 294.63p 320.86p 9152008
01/09/2008 273.90p 293.15p 267.56p 289.77p 5395158
29/08/2008 279.61p 282.58p 275.60p 278.13p 2837094
28/08/2008 268.19p 278.77p 264.39p 277.92p 3545884
27/08/2008 276.02p 276.02p 263.96p 269.04p 4119634
26/08/2008 276.44p 281.31p 268.19p 273.69p 4808674
22/08/2008 277.71p 285.11p 267.35p 282.15p 4153638
21/08/2008 285.32p 285.32p 270.31p 274.11p 5477847
20/08/2008 286.59p 289.13p 275.38p 286.38p 3821183
19/08/2008 296.32p 299.71p 286.59p 287.44p 2419661
18/08/2008 305.42p 305.42p 297.38p 299.28p 2811508
15/08/2008 303.30p 314.30p 302.88p 309.86p 4573884
14/08/2008 301.40p 308.17p 293.15p 300.13p 3179652
13/08/2008 309.65p 313.67p 298.65p 300.98p 5002452
12/08/2008 303.73p 313.67p 300.98p 313.67p 6191344
11/08/2008 302.67p 307.53p 294.63p 305.42p 4590690
08/08/2008 284.90p 301.19p 283.42p 300.77p 7033488
07/08/2008 301.82p 301.82p 283.63p 285.96p 4634884
06/08/2008 296.32p 314.72p 284.69p 292.73p 6964881

*Close Price adjusted for both dividends and splits